Skip to main content

Marathon Petroleum (NY: MPC )

196.25 -0.74 (-0.38%)
Streaming Delayed Price Updated: 9:58 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 57.27 57.63 56.89 57.47 9,638,750 +0.37(+0.65%)
May 27, 2021 56.61 57.26 56.61 57.10 12,193,702 +0.56(+0.99%)
May 26, 2021 56.03 56.79 55.85 56.54 9,398,803 +0.73(+1.32%)
May 25, 2021 56.44 56.64 55.69 55.80 9,583,742 -0.67(-1.19%)
May 24, 2021 55.83 56.63 55.41 56.47 12,354,904 +1.06(+1.91%)
May 21, 2021 55.91 56.31 55.28 55.41 10,475,831 -0.07(-0.13%)
May 20, 2021 55.25 55.75 54.65 55.49 8,937,148 +0.11(+0.20%)
May 19, 2021 54.98 55.84 54.66 55.38 9,909,938 -0.73(-1.29%)
May 18, 2021 56.89 57.54 56.04 56.10 12,670,395 -0.57(-1.00%)
May 17, 2021 55.37 56.89 55.31 56.67 12,216,705 +1.33(+2.40%)
May 14, 2021 54.77 57.06 51.56 55.34 34,025,400 +1.20(+2.21%)
May 13, 2021 53.73 55.36 53.44 54.14 5,962,075 -0.18(-0.32%)
May 12, 2021 54.07 55.74 54.07 54.32 8,185,263 +0.30(+0.56%)
May 11, 2021 53.77 54.77 53.39 54.02 6,298,147 -1.08(-1.96%)
May 10, 2021 55.75 56.29 54.94 55.09 7,467,885 -0.18(-0.32%)
May 07, 2021 54.35 55.48 54.05 55.27 8,878,653 +0.50(+0.91%)
May 06, 2021 54.81 55.31 54.20 54.77 8,039,601 +0.08(+0.15%)
May 05, 2021 54.00 54.71 52.69 54.69 9,483,886 +1.91(+3.61%)
May 04, 2021 51.58 53.63 51.01 52.78 7,687,943 +0.13(+0.24%)
May 03, 2021 52.06 53.12 51.73 52.65 7,670,175 +1.39(+2.71%)
Apr 30, 2021 51.02 52.60 50.81 51.26 5,181,682 -0.36(-0.70%)
Apr 29, 2021 51.87 52.73 51.26 51.62 5,976,651 +0.55(+1.08%)
Apr 28, 2021 50.12 51.34 50.08 51.07 6,400,686 +1.43(+2.88%)
Apr 27, 2021 49.24 49.80 48.94 49.64 5,283,966 +0.57(+1.16%)
Apr 26, 2021 48.67 49.35 48.56 49.07 4,873,048 +0.25(+0.51%)
Apr 23, 2021 48.30 49.04 47.98 48.82 4,537,038 +0.87(+1.81%)
Apr 22, 2021 49.11 49.11 47.87 47.95 8,311,794 -1.15(-2.34%)
Apr 21, 2021 47.37 49.21 47.24 49.11 3,753,484 +1.16(+2.42%)
Apr 20, 2021 48.90 49.03 47.39 47.94 4,708,837 -1.27(-2.58%)
Apr 19, 2021 49.60 50.05 48.69 49.22 4,333,413 -0.76(-1.53%)
Apr 16, 2021 50.85 51.20 49.48 49.98 6,688,853 +0.36(+0.72%)
Apr 15, 2021 49.46 49.67 48.72 49.62 4,788,386 +0.00(+0.00%)
Apr 14, 2021 48.90 50.55 48.79 49.62 4,980,239 +1.20(+2.47%)
Apr 13, 2021 47.71 48.55 47.48 48.42 3,321,196 +0.33(+0.69%)
Apr 12, 2021 49.21 49.51 47.92 48.09 3,992,317 -0.57(-1.17%)
Apr 09, 2021 49.15 49.57 48.51 48.66 3,465,202 -0.49(-0.99%)
Apr 08, 2021 49.00 49.58 48.21 49.15 6,547,354 -0.58(-1.17%)
Apr 07, 2021 49.31 49.90 49.11 49.73 4,180,045 +0.29(+0.58%)
Apr 06, 2021 50.08 50.86 49.05 49.45 5,437,747 -0.26(-0.52%)
Apr 05, 2021 51.12 51.36 49.17 49.70 6,067,884 -1.69(-3.30%)
Apr 01, 2021 49.64 51.41 49.28 51.40 5,960,834 +2.13(+4.32%)
Mar 31, 2021 49.28 49.58 48.88 49.27 5,410,556 -0.10(-0.21%)
Mar 30, 2021 48.79 49.95 48.61 49.37 3,505,190 +0.06(+0.13%)
Mar 29, 2021 49.87 50.32 49.00 49.31 4,941,926 -1.37(-2.71%)
Mar 26, 2021 50.57 50.96 49.74 50.68 4,149,688 +1.05(+2.12%)
Mar 25, 2021 48.22 49.92 47.09 49.63 5,523,518 +0.65(+1.34%)
Mar 24, 2021 49.28 50.34 48.88 48.98 7,385,389 +0.67(+1.39%)
Mar 23, 2021 48.37 49.22 47.71 48.30 6,787,565 -0.84(-1.71%)
Mar 22, 2021 49.28 49.72 48.77 49.14 5,216,765 -0.38(-0.76%)
Mar 19, 2021 48.88 50.24 48.28 49.52 15,296,655 +0.84(+1.72%)
Mar 18, 2021 51.27 51.27 48.64 48.68 10,566,065 -3.09(-5.98%)
Mar 17, 2021 51.39 52.15 50.41 51.78 8,235,943 +0.00(+0.00%)
Mar 16, 2021 52.38 52.54 51.14 51.78 11,306,389 -1.52(-2.85%)
Mar 15, 2021 53.33 53.61 52.11 53.30 6,406,797 +0.10(+0.19%)
Mar 12, 2021 53.86 54.01 52.80 53.20 5,486,199 -0.23(-0.43%)
Mar 11, 2021 54.04 55.20 53.31 53.43 6,859,130 -0.17(-0.31%)
Mar 10, 2021 52.03 53.82 51.91 53.59 7,060,943 +2.13(+4.13%)
Mar 09, 2021 52.22 53.59 51.41 51.46 5,729,271 -1.19(-2.26%)
Mar 08, 2021 53.49 54.13 52.15 52.65 7,807,873 -0.15(-0.28%)
Mar 05, 2021 53.58 53.72 50.72 52.80 7,453,784 +0.75(+1.43%)
Mar 04, 2021 51.86 52.93 50.62 52.05 7,626,112 +0.41(+0.78%)
Mar 03, 2021 51.98 53.14 51.37 51.65 5,709,260 +0.04(+0.07%)
Mar 02, 2021 52.04 52.57 51.26 51.61 6,616,152 -0.06(-0.12%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.